TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:610.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C006100002020-06-05 3:35PM EDT2020-06-05273.30271.95278.60-10.05-3.55%312419.19%
TSLA200612C006100002020-06-04 3:34PM EDT2020-06-12254.30269.95275.200.00-13180.00%
TSLA200619C006100002020-06-05 3:07PM EDT2020-06-19274.89275.20276.40+6.24+2.32%2639769.92%
TSLA200717C006100002020-06-02 3:45PM EDT2020-07-17280.00275.35284.100.00-28168.24%
TSLA200821C006100002020-06-01 10:20AM EDT2020-08-21285.95288.65296.150.00-26473.04%
TSLA200918C006100002020-06-04 9:31AM EDT2020-09-18305.09293.10302.800.00-111868.86%
TSLA201016C006100002020-05-29 11:04AM EDT2020-10-16245.38302.15311.050.00-43769.01%
TSLA201120C006100002020-05-13 7:02PM EDT2020-11-20232.12314.05322.200.00--069.85%
TSLA201218C006100002020-05-06 12:55PM EDT2020-12-18258.54320.80326.650.00-1068.28%
TSLA210115C006100002020-06-05 3:07PM EDT2021-01-15329.89326.50334.75-14.16-4.12%1045967.91%
TSLA210319C006100002020-05-18 9:33AM EDT2021-03-19308.50341.30350.350.00-15167.57%
TSLA210618C006100002020-05-18 11:04AM EDT2021-06-18315.75356.60365.450.00-16965.26%
TSLA210917C006100002020-04-01 9:38AM EDT2021-09-17125.200.000.000.00-9230.00%
TSLA220121C006100002020-05-12 10:52AM EDT2022-01-21368.53388.35399.450.00-293662.73%
TSLA220617C006100002020-06-01 12:19PM EDT2022-06-17415.00408.70422.700.00-21,06562.46%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P006100002020-06-05 11:50AM EDT2020-06-050.020.000.01-0.01-33.33%6328206.25%
TSLA200612P006100002020-06-05 2:58PM EDT2020-06-120.130.050.26-0.14-51.85%85996.88%
TSLA200619P006100002020-06-05 12:41PM EDT2020-06-190.810.500.74-0.18-18.18%744583.84%
TSLA200717P006100002020-06-05 3:51PM EDT2020-07-174.704.355.15-0.52-9.96%4325370.60%
TSLA200821P006100002020-06-04 3:08PM EDT2020-08-2119.5015.6517.050.00-224272.52%
TSLA200918P006100002020-06-05 3:20PM EDT2020-09-1823.1222.4524.20-1.70-6.85%350569.98%
TSLA201016P006100002020-06-05 3:42PM EDT2020-10-1630.9029.9532.00-5.35-14.76%149069.06%
TSLA201120P006100002020-05-29 11:42AM EDT2020-11-2056.7041.1543.600.00-13969.81%
TSLA201218P006100002020-06-04 10:58AM EDT2020-12-1849.8847.3549.950.00-13268.67%
TSLA210115P006100002020-06-02 10:20AM EDT2021-01-1560.0754.6557.200.00-312068.48%
TSLA210319P006100002020-06-02 9:58AM EDT2021-03-1972.9768.0070.950.00-52067.25%
TSLA210618P006100002020-05-22 2:49PM EDT2021-06-18104.9083.9588.050.00-48565.55%
TSLA210917P006100002020-05-28 1:33PM EDT2021-09-17116.3597.60105.200.00-20864.54%
TSLA220121P006100002020-06-04 2:53PM EDT2022-01-21122.32112.70124.500.00-20182862.88%
TSLA220617P006100002020-06-04 11:43AM EDT2022-06-17137.85131.40142.650.00-11,61561.63%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more